MRVL - Marvell Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621C00020000 | 2023-06-02 11:59AM EDT | 20.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621C00022500 | 2023-05-24 10:00AM EDT | 22.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| MRVL240621C00025000 | 2023-05-25 10:43AM EDT | 25.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| MRVL240621C00027500 | 2023-06-02 3:40PM EDT | 27.50 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| MRVL240621C00030000 | 2023-06-08 10:29AM EDT | 30.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 49 | 214 | 0.00% |
| MRVL240621C00032500 | 2023-06-07 1:41PM EDT | 32.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.00% |
| MRVL240621C00035000 | 2023-06-08 9:41AM EDT | 35.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRVL240621C00037500 | 2023-06-07 12:43PM EDT | 37.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| MRVL240621C00040000 | 2023-06-08 10:30AM EDT | 40.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 26 | 323 | 0.00% |
| MRVL240621C00042500 | 2023-06-01 10:33AM EDT | 42.50 | 23.03 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 0.00% |
| MRVL240621C00045000 | 2023-06-01 10:13AM EDT | 45.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRVL240621C00047500 | 2023-06-08 12:22PM EDT | 47.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,205 | 0.00% |
| MRVL240621C00050000 | 2023-06-08 10:23AM EDT | 50.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRVL240621C00052500 | 2023-06-06 10:45AM EDT | 52.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 7 | 431 | 0.00% |
| MRVL240621C00055000 | 2023-06-07 10:47AM EDT | 55.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRVL240621C00057500 | 2023-06-07 3:59PM EDT | 57.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| MRVL240621C00060000 | 2023-06-08 3:33PM EDT | 60.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 36 | 1,048 | 0.20% |
| MRVL240621C00062500 | 2023-06-08 11:00AM EDT | 62.50 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| MRVL240621C00065000 | 2023-06-07 1:24PM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 1.56% |
| MRVL240621C00067500 | 2023-06-07 1:00PM EDT | 67.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| MRVL240621C00070000 | 2023-06-08 3:55PM EDT | 70.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 3 | 675 | 3.13% |
| MRVL240621C00072500 | 2023-06-01 1:47PM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MRVL240621C00075000 | 2023-06-07 12:14PM EDT | 75.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MRVL240621C00080000 | 2023-06-07 12:50PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRVL240621C00085000 | 2023-06-07 12:49PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 220 | 216 | 6.25% |
| MRVL240621C00090000 | 2023-06-07 12:14PM EDT | 90.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| MRVL240621C00095000 | 2023-06-08 10:44AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRVL240621P00020000 | 2023-06-07 12:16PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| MRVL240621P00022500 | 2023-01-31 11:39AM EDT | 22.50 | 1.32 | 1.08 | 1.26 | 0.00 | - | 8 | 39 | 73.29% |
| MRVL240621P00025000 | 2023-06-01 10:42AM EDT | 25.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 25.00% |
| MRVL240621P00027500 | 2023-05-31 9:37AM EDT | 27.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| MRVL240621P00030000 | 2023-06-07 12:28PM EDT | 30.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 12.50% |
| MRVL240621P00032500 | 2023-06-05 2:05PM EDT | 32.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 1,490 | 12.50% |
| MRVL240621P00035000 | 2023-06-08 9:34AM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRVL240621P00037500 | 2023-06-08 9:53AM EDT | 37.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2,648 | 12.50% |
| MRVL240621P00040000 | 2023-06-07 12:09PM EDT | 40.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 16 | 2,481 | 6.25% |
| MRVL240621P00042500 | 2023-06-08 10:28AM EDT | 42.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 30 | 1,071 | 6.25% |
| MRVL240621P00045000 | 2023-06-07 12:14PM EDT | 45.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 6.25% |
| MRVL240621P00047500 | 2023-05-26 10:50AM EDT | 47.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| MRVL240621P00050000 | 2023-06-01 3:33PM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 3.13% |
| MRVL240621P00052500 | 2023-06-06 3:43PM EDT | 52.50 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| MRVL240621P00055000 | 2023-06-07 3:00PM EDT | 55.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 356 | 1.56% |
| MRVL240621P00057500 | 2023-06-07 12:50PM EDT | 57.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.78% |
| MRVL240621P00060000 | 2023-06-08 3:57PM EDT | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRVL240621P00062500 | 2023-06-02 10:03AM EDT | 62.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRVL240621P00065000 | 2023-06-08 3:38PM EDT | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| MRVL240621P00067500 | 2023-06-08 1:02PM EDT | 67.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MRVL240621P00070000 | 2023-05-26 3:55PM EDT | 70.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MRVL240621P00075000 | 2023-06-02 1:28PM EDT | 75.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
© 2023 Yahoo. All rights reserved.